Singapore markets close in 6 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.04-0.96 (-0.57%)
At close: 04:00PM EDT
166.80 -0.24 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C002050002024-04-18 12:18PM EDT2024-04-190.010.000.010.00-33221,345131.25%
AAPL240426C002050002024-04-18 1:41PM EDT2024-04-260.010.000.010.00-3059349.22%
AAPL240503C002050002024-04-18 10:37AM EDT2024-05-030.040.030.04+0.01+33.33%10181941.80%
AAPL240510C002050002024-04-18 3:35PM EDT2024-05-100.050.040.05-0.01-16.67%12078335.35%
AAPL240517C002050002024-04-18 2:39PM EDT2024-05-170.070.060.070.00-1,0228,16732.23%
AAPL240524C002050002024-04-18 1:40PM EDT2024-05-240.120.060.14+0.01+9.09%245631.93%
AAPL240531C002050002024-04-17 2:03PM EDT2024-05-310.040.040.19-0.15-78.95%13930.66%
AAPL240621C002050002024-04-18 2:45PM EDT2024-06-210.270.250.27-0.05-15.62%47223,84226.66%
AAPL240719C002050002024-04-18 2:44PM EDT2024-07-190.470.470.51-0.10-17.54%1935,79425.10%
AAPL240816C002050002024-04-18 3:21PM EDT2024-08-160.910.880.97-0.13-12.50%926,34825.38%
AAPL240920C002050002024-04-18 3:57PM EDT2024-09-201.381.351.40-0.23-14.29%5913,12024.53%
AAPL241018C002050002024-04-18 12:22PM EDT2024-10-181.791.811.87-0.24-11.82%1801,91324.50%
AAPL241115C002050002024-04-18 3:58PM EDT2024-11-152.622.582.65-0.26-9.03%1524525.42%
AAPL241220C002050002024-04-18 3:42PM EDT2024-12-203.333.303.40-0.27-7.50%3005,61425.62%
AAPL250117C002050002024-04-18 2:30PM EDT2025-01-174.003.904.05-0.30-6.98%8715,49925.87%
AAPL250321C002050002024-04-18 3:59PM EDT2025-03-215.645.455.70-0.86-13.23%77,38326.70%
AAPL250620C002050002024-04-18 2:41PM EDT2025-06-208.007.958.15-0.55-6.43%76,15027.75%
AAPL250919C002050002024-04-18 2:11PM EDT2025-09-1910.2510.3510.55-1.15-10.09%1841728.59%
AAPL251219C002050002024-04-18 3:10PM EDT2025-12-1912.8212.7513.05-0.63-4.68%41,08029.49%
AAPL260116C002050002024-04-18 1:06PM EDT2026-01-1613.4013.3013.60-1.26-8.59%7676229.50%
AAPL260618C002050002024-04-17 3:56PM EDT2026-06-1817.1517.0017.30-0.45-2.56%26,90530.41%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P002050002024-04-15 2:45PM EDT2024-04-1931.7537.6038.500.00-2141179.69%
AAPL240426P002050002024-04-18 12:05PM EDT2024-04-2637.1437.6538.30+1.39+3.89%3351.56%
AAPL240517P002050002024-04-18 10:43AM EDT2024-05-1736.8537.7038.25+0.15+0.41%41240.14%
AAPL240621P002050002024-04-18 3:53PM EDT2024-06-2137.9037.5038.70+1.37+3.75%1,54029932.64%
AAPL240719P002050002024-04-18 3:53PM EDT2024-07-1937.7037.4038.45+1.00+2.72%1005724.95%
AAPL240816P002050002024-04-10 3:42PM EDT2024-08-1636.4537.4538.400.00-20521.39%
AAPL240920P002050002024-04-17 3:59PM EDT2024-09-2036.9037.4039.250.00-33,21024.05%
AAPL241018P002050002024-04-18 9:51AM EDT2024-10-1837.0037.5038.45+0.25+0.68%1117.73%
AAPL241115P002050002024-03-27 1:13PM EDT2024-11-1533.2937.5038.500.00-1016.85%
AAPL241220P002050002024-04-16 12:16PM EDT2024-12-2035.6137.6038.550.00-11,19715.89%
AAPL250117P002050002024-04-12 2:38PM EDT2025-01-1730.6037.6538.750.00-113,36216.07%
AAPL250321P002050002024-04-15 1:08PM EDT2025-03-2131.3438.1538.750.00-12014.50%
AAPL250620P002050002024-04-16 12:16PM EDT2025-06-2036.6238.2040.100.00-12,59316.73%
AAPL250919P002050002024-03-05 12:42PM EDT2025-09-1936.7036.5538.900.00-28112.20%
AAPL251219P002050002024-04-18 12:07PM EDT2025-12-1939.2638.8540.50+1.91+5.11%31,34214.80%
AAPL260116P002050002024-04-12 3:13PM EDT2026-01-1634.0038.9040.700.00-1064014.84%
AAPL260618P002050002024-04-15 3:21PM EDT2026-06-1836.0040.1543.050.00-15016.69%